华宝新能 sz.301327
58.96
+0.22%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 59.55 | 60.53 | 58.38 | 58.45 | -1.50% | 0.83 | 1.85% |
| 2025-11-18 | 60.53 | 61.22 | 59.06 | 59.34 | -2.53% | 1.16 | 2.55% |
| 2025-11-17 | 62.16 | 62.24 | 60.53 | 60.88 | -2.48% | 1.49 | 3.20% |
| 2025-11-14 | 62.60 | 63.78 | 62.16 | 62.43 | -0.97% | 1.26 | 2.63% |
| 2025-11-13 | 62.45 | 63.99 | 62.11 | 63.04 | +0.56% | 2.14 | 4.44% |
| 2025-11-12 | 62.69 | 63.14 | 61.51 | 62.69 | -0.49% | 1.29 | 2.72% |
| 2025-11-11 | 62.85 | 63.87 | 62.42 | 63.00 | +0.24% | 1.10 | 2.28% |
| 2025-11-10 | 63.49 | 63.89 | 61.73 | 62.85 | +0.08% | 1.42 | 2.98% |
| 2025-11-07 | 62.20 | 64.04 | 61.31 | 62.80 | +0.75% | 1.62 | 3.38% |
| 2025-11-06 | 61.55 | 63.96 | 61.55 | 62.33 | +1.04% | 1.26 | 2.62% |
| 2025-11-05 | 60.50 | 62.53 | 60.00 | 61.69 | +1.36% | 1.49 | 3.20% |
| 2025-11-04 | 60.62 | 61.97 | 60.11 | 60.86 | -0.47% | 1.14 | 2.47% |
| 2025-11-03 | 61.49 | 61.95 | 59.61 | 61.15 | +0.05% | 1.36 | 2.95% |
| 2025-10-31 | 60.20 | 63.00 | 60.20 | 61.12 | +1.78% | 2.12 | 4.50% |
| 2025-10-30 | 64.54 | 64.91 | 59.63 | 60.05 | -7.42% | 3.29 | 7.03% |
| 2025-10-29 | 63.00 | 65.38 | 62.00 | 64.86 | -2.89% | 2.82 | 5.79% |
| 2025-10-28 | 67.51 | 68.68 | 66.60 | 66.79 | -0.07% | 1.47 | 2.87% |
| 2025-10-27 | 66.64 | 67.30 | 65.43 | 66.84 | +1.57% | 1.34 | 2.66% |
| 2025-10-24 | 63.97 | 66.65 | 63.52 | 65.81 | +3.64% | 1.38 | 2.77% |
| 2025-10-23 | 63.08 | 63.56 | 61.47 | 63.50 | +0.67% | 1.16 | 2.44% |